14-day Premium Trial Subscription Try For FreeTry Free
$4.85
-0.110 (-2.22%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.0060 $169.56 Tuesday, 7th May 2024 VHC stock ended at $4.85. This is 2.22% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.27% from a day low at $4.85 to a day high of $4.96.
90 days $113.65 $133.77
52 weeks $171.20 $133.77

Historical VirnetX Holding Corp prices

Date Open High Low Close Volume
Jul 21, 2023 $0.468 $0.485 $0.460 $0.460 204 831
Jul 20, 2023 $0.463 $0.490 $0.464 $0.469 133 301
Jul 19, 2023 $0.460 $0.497 $0.460 $0.473 222 242
Jul 18, 2023 $0.480 $0.480 $0.460 $0.480 163 780
Jul 17, 2023 $0.480 $0.495 $0.450 $0.473 217 995
Jul 14, 2023 $0.506 $0.535 $0.475 $0.477 290 320
Jul 13, 2023 $0.495 $0.530 $0.495 $0.505 293 766
Jul 12, 2023 $0.485 $0.510 $0.495 $0.501 95 817
Jul 11, 2023 $0.500 $0.520 $0.480 $0.486 227 843
Jul 10, 2023 $0.470 $0.520 $0.466 $0.491 167 670
Jul 07, 2023 $0.460 $0.485 $0.460 $0.485 195 082
Jul 06, 2023 $0.475 $0.485 $0.465 $0.475 172 795
Jul 05, 2023 $0.485 $0.500 $0.473 $0.479 84 168
Jul 03, 2023 $0.451 $0.500 $0.451 $0.499 204 288
Jun 30, 2023 $0.451 $0.470 $0.451 $0.465 165 861
Jun 29, 2023 $0.496 $0.496 $0.422 $0.460 191 563
Jun 28, 2023 $0.451 $0.480 $0.460 $0.464 227 104
Jun 27, 2023 $0.499 $0.495 $0.455 $0.465 216 507
Jun 26, 2023 $0.480 $0.510 $0.470 $0.491 176 142
Jun 23, 2023 $0.501 $0.520 $0.458 $0.458 115 939
Jun 22, 2023 $0.545 $0.560 $0.500 $0.510 314 083
Jun 21, 2023 $0.590 $0.590 $0.537 $0.551 289 731
Jun 20, 2023 $0.540 $0.592 $0.464 $0.548 689 619
Jun 16, 2023 $0.590 $0.680 $0.501 $0.530 1 275 750
Jun 15, 2023 $0.470 $0.517 $0.463 $0.500 647 916
Click to get the best stock tips daily for free!

About VirnetX Holding Corp

VirnetX Holding VirnetX Holding Corporation, through its subsidiary VirnetX, Inc., operates as an Internet security software and technology company primarily in the United States. The company develops software and technology solutions, including secure domain name registry and GABRIEL Connection Technology that are designed to secure communications over the Internet using zero trust network access. It also offers a portfolio of licenses and services, such as Vir... VHC Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT